ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
050110/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,160509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,727,-9,5,-1.22,371354271,512814,177.13,736,737,714,956,516,736,724.15,2.00,0,-5985,761,748,739,726,717,744,722,369,220,500,510,1,1,73824118,537,-3.81,0.66,12,0.69,-191.00,1108.00,1605,20240322,-54.70,695,20241209,4.60,960,-24.27,20250103,714,1.82,20250306,1605,-54.70,20240322,695,4.60,20241209,4.24,N,050110,500,369 억,,1474787,N,N,0,N,00,N
20250306,150508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,719,-17,5,-2.31,349697879,482795,166.77,736,737,714,956,516,736,724.32,2.00,0,-11899,761,748,739,726,717,744,722,369,220,500,510,1,1,73824118,531,-3.76,0.65,12,0.65,-191.00,1108.00,1605,20240322,-55.20,695,20241209,3.45,960,-25.10,20250103,714,0.70,20250306,1605,-55.20,20240322,695,3.45,20241209,4.24,N,050110,500,369 억,,1474787,N,N,0,N,00,N
20250306,140507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,726,-10,5,-1.36,237679389,326816,112.89,736,737,724,956,516,736,727.26,2.00,0,-8909,761,748,739,726,717,744,722,369,220,500,510,1,1,73824118,536,-3.80,0.66,12,0.44,-191.00,1108.00,1605,20240322,-54.77,695,20241209,4.46,960,-24.38,20250103,723,0.41,20250203,1605,-54.77,20240322,695,4.46,20241209,4.24,N,050110,500,369 억,,1474787,N,N,0,N,00,N
20250306,130508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,729,-7,5,-0.95,137405902,188514,65.12,736,737,725,956,516,736,728.89,2.00,0,-13799,761,748,739,726,717,744,722,369,220,500,510,1,1,73824118,538,-3.82,0.66,12,0.26,-191.00,1108.00,1605,20240322,-54.58,695,20241209,4.89,960,-24.06,20250103,723,0.83,20250203,1605,-54.58,20240322,695,4.89,20241209,4.24,N,050110,500,369 억,,1474787,N,N,0,N,00,N
20250306,120508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,733,-3,5,-0.41,94807565,130113,44.94,736,737,725,956,516,736,728.66,2.00,0,-20453,761,748,739,726,717,744,722,369,220,500,510,1,1,73824118,541,-3.84,0.66,12,0.18,-191.00,1108.00,1605,20240322,-54.33,695,20241209,5.47,960,-23.65,20250103,723,1.38,20250203,1605,-54.33,20240322,695,5.47,20241209,4.24,N,050110,500,369 억,,1474787,N,N,0,N,00,N
20250306,110506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,730,-6,5,-0.82,77966234,107041,36.97,736,737,725,956,516,736,728.38,2.00,0,-19198,761,748,739,726,717,744,722,369,220,500,510,1,1,73824118,539,-3.82,0.66,12,0.14,-191.00,1108.00,1605,20240322,-54.52,695,20241209,5.04,960,-23.96,20250103,723,0.97,20250203,1605,-54.52,20240322,695,5.04,20241209,4.24,N,050110,500,369 억,,1474787,N,N,0,N,00,N
20250306,100507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,730,-6,5,-0.82,62020953,85160,29.42,736,737,725,956,516,736,728.29,2.00,0,-16546,761,748,739,726,717,744,722,369,220,500,510,1,1,73824118,539,-3.82,0.66,12,0.12,-191.00,1108.00,1605,20240322,-54.52,695,20241209,5.04,960,-23.96,20250103,723,0.97,20250203,1605,-54.52,20240322,695,5.04,20241209,4.24,N,050110,500,369 억,,1474787,N,N,0,N,00,N
20250306,090510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,732,-4,5,-0.54,9795652,13488,4.66,736,737,725,956,516,736,726.25,2.00,0,-2128,761,748,739,726,717,744,722,369,220,500,510,1,1,73824118,540,-3.83,0.66,12,0.02,-191.00,1108.00,1605,20240322,-54.39,695,20241209,5.32,960,-23.75,20250103,723,1.24,20250203,1605,-54.39,20240322,695,5.32,20241209,4.24,N,050110,500,369 억,,1474787,N,N,0,N,00,N
20250305,160503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,736,-8,5,-1.08,208803038,283243,130.44,745,752,730,967,521,744,737.19,1.95,0,32020,765,754,741,730,717,748,724,369,223,500,520,1,1,73824118,543,-3.85,0.66,12,0.38,-191.00,1108.00,1605,20240322,-54.14,695,20241209,5.90,960,-23.33,20250103,723,1.80,20250203,1605,-54.14,20240322,695,5.90,20241209,4.16,N,050110,500,369 억,,1442767,N,N,0,N,00,N
20250305,150504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,735,-9,5,-1.21,192681406,261218,120.30,745,752,730,967,521,744,737.63,1.95,0,30426,765,754,741,730,717,748,724,369,223,500,520,1,1,73824118,543,-3.85,0.66,12,0.35,-191.00,1108.00,1605,20240322,-54.21,695,20241209,5.76,960,-23.44,20250103,723,1.66,20250203,1605,-54.21,20240322,695,5.76,20241209,4.16,N,050110,500,369 억,,1442767,N,N,0,N,00,N
20250305,140503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,734,-10,5,-1.34,145396949,196669,90.57,745,752,732,967,521,744,739.30,1.95,0,26704,765,754,741,730,717,748,724,369,223,500,520,1,1,73824118,542,-3.84,0.66,12,0.27,-191.00,1108.00,1605,20240322,-54.27,695,20241209,5.61,960,-23.54,20250103,723,1.52,20250203,1605,-54.27,20240322,695,5.61,20241209,4.16,N,050110,500,369 억,,1442767,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 160509 57 100.00 KOSDAQ 전기·전자 N N N N N 727 -9 5 -1.22 371354271 512814 177.13 736 737 714 956 516 736 724.15 2.00 0 -5985 761 748 739 726 717 744 722 369 220 500 510 1 1 73824118 537 -3.81 0.66 12 0.69 -191.00 1108.00 1605 20240322 -54.70 695 20241209 4.60 960 -24.27 20250103 714 1.82 20250306 1605 -54.70 20240322 695 4.60 20241209 4.24 N 050110 500 369 억 1474787 N N 0 N 00 N
3 20250306 150508 57 100.00 KOSDAQ 전기·전자 N N N N N 719 -17 5 -2.31 349697879 482795 166.77 736 737 714 956 516 736 724.32 2.00 0 -11899 761 748 739 726 717 744 722 369 220 500 510 1 1 73824118 531 -3.76 0.65 12 0.65 -191.00 1108.00 1605 20240322 -55.20 695 20241209 3.45 960 -25.10 20250103 714 0.70 20250306 1605 -55.20 20240322 695 3.45 20241209 4.24 N 050110 500 369 억 1474787 N N 0 N 00 N
4 20250306 140507 57 100.00 KOSDAQ 전기·전자 N N N N N 726 -10 5 -1.36 237679389 326816 112.89 736 737 724 956 516 736 727.26 2.00 0 -8909 761 748 739 726 717 744 722 369 220 500 510 1 1 73824118 536 -3.80 0.66 12 0.44 -191.00 1108.00 1605 20240322 -54.77 695 20241209 4.46 960 -24.38 20250103 723 0.41 20250203 1605 -54.77 20240322 695 4.46 20241209 4.24 N 050110 500 369 억 1474787 N N 0 N 00 N
5 20250306 130508 57 100.00 KOSDAQ 전기·전자 N N N N N 729 -7 5 -0.95 137405902 188514 65.12 736 737 725 956 516 736 728.89 2.00 0 -13799 761 748 739 726 717 744 722 369 220 500 510 1 1 73824118 538 -3.82 0.66 12 0.26 -191.00 1108.00 1605 20240322 -54.58 695 20241209 4.89 960 -24.06 20250103 723 0.83 20250203 1605 -54.58 20240322 695 4.89 20241209 4.24 N 050110 500 369 억 1474787 N N 0 N 00 N
6 20250306 120508 57 100.00 KOSDAQ 전기·전자 N N N N N 733 -3 5 -0.41 94807565 130113 44.94 736 737 725 956 516 736 728.66 2.00 0 -20453 761 748 739 726 717 744 722 369 220 500 510 1 1 73824118 541 -3.84 0.66 12 0.18 -191.00 1108.00 1605 20240322 -54.33 695 20241209 5.47 960 -23.65 20250103 723 1.38 20250203 1605 -54.33 20240322 695 5.47 20241209 4.24 N 050110 500 369 억 1474787 N N 0 N 00 N
7 20250306 110506 57 100.00 KOSDAQ 전기·전자 N N N N N 730 -6 5 -0.82 77966234 107041 36.97 736 737 725 956 516 736 728.38 2.00 0 -19198 761 748 739 726 717 744 722 369 220 500 510 1 1 73824118 539 -3.82 0.66 12 0.14 -191.00 1108.00 1605 20240322 -54.52 695 20241209 5.04 960 -23.96 20250103 723 0.97 20250203 1605 -54.52 20240322 695 5.04 20241209 4.24 N 050110 500 369 억 1474787 N N 0 N 00 N
8 20250306 100507 57 100.00 KOSDAQ 전기·전자 N N N N N 730 -6 5 -0.82 62020953 85160 29.42 736 737 725 956 516 736 728.29 2.00 0 -16546 761 748 739 726 717 744 722 369 220 500 510 1 1 73824118 539 -3.82 0.66 12 0.12 -191.00 1108.00 1605 20240322 -54.52 695 20241209 5.04 960 -23.96 20250103 723 0.97 20250203 1605 -54.52 20240322 695 5.04 20241209 4.24 N 050110 500 369 억 1474787 N N 0 N 00 N
9 20250306 090510 57 100.00 KOSDAQ 전기·전자 N N N N N 732 -4 5 -0.54 9795652 13488 4.66 736 737 725 956 516 736 726.25 2.00 0 -2128 761 748 739 726 717 744 722 369 220 500 510 1 1 73824118 540 -3.83 0.66 12 0.02 -191.00 1108.00 1605 20240322 -54.39 695 20241209 5.32 960 -23.75 20250103 723 1.24 20250203 1605 -54.39 20240322 695 5.32 20241209 4.24 N 050110 500 369 억 1474787 N N 0 N 00 N
10 20250305 160503 57 100.00 KOSDAQ 전기·전자 N N N N N 736 -8 5 -1.08 208803038 283243 130.44 745 752 730 967 521 744 737.19 1.95 0 32020 765 754 741 730 717 748 724 369 223 500 520 1 1 73824118 543 -3.85 0.66 12 0.38 -191.00 1108.00 1605 20240322 -54.14 695 20241209 5.90 960 -23.33 20250103 723 1.80 20250203 1605 -54.14 20240322 695 5.90 20241209 4.16 N 050110 500 369 억 1442767 N N 0 N 00 N
11 20250305 150504 57 100.00 KOSDAQ 전기·전자 N N N N N 735 -9 5 -1.21 192681406 261218 120.30 745 752 730 967 521 744 737.63 1.95 0 30426 765 754 741 730 717 748 724 369 223 500 520 1 1 73824118 543 -3.85 0.66 12 0.35 -191.00 1108.00 1605 20240322 -54.21 695 20241209 5.76 960 -23.44 20250103 723 1.66 20250203 1605 -54.21 20240322 695 5.76 20241209 4.16 N 050110 500 369 억 1442767 N N 0 N 00 N
12 20250305 140503 57 100.00 KOSDAQ 전기·전자 N N N N N 734 -10 5 -1.34 145396949 196669 90.57 745 752 732 967 521 744 739.30 1.95 0 26704 765 754 741 730 717 748 724 369 223 500 520 1 1 73824118 542 -3.84 0.66 12 0.27 -191.00 1108.00 1605 20240322 -54.27 695 20241209 5.61 960 -23.54 20250103 723 1.52 20250203 1605 -54.27 20240322 695 5.61 20241209 4.16 N 050110 500 369 억 1442767 N N 0 N 00 N